Banco Santander, S.A. (BVMF:BCSA34)
Brazil · Delayed Price · Currency is BRL 63.31
-3.06 (-4.61%)
At close: Feb 27, 2026
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 66.14 | 66.32 | 63.00 | 63.31 | 63.31 | -4.61% | 5,271 |
| Feb 26, 2026 | 66.92 | 67.61 | 66.14 | 66.37 | 66.37 | -2.81% | 507 |
| Feb 25, 2026 | 66.01 | 68.29 | 66.01 | 68.29 | 68.29 | 6.70% | 1,757 |
| Feb 24, 2026 | 64.99 | 64.99 | 63.85 | 64.00 | 64.00 | -2.54% | 1,561 |
| Feb 23, 2026 | 65.01 | 67.90 | 65.01 | 65.67 | 65.67 | 3.68% | 1,993 |
| Feb 20, 2026 | 65.02 | 66.00 | 63.34 | 63.34 | 63.34 | -1.80% | 1,437 |
| Feb 19, 2026 | 66.22 | 66.22 | 64.37 | 64.50 | 64.50 | -1.62% | 533 |
| Feb 18, 2026 | 65.00 | 65.73 | 65.00 | 65.56 | 65.56 | 6.10% | 1,777 |
| Feb 13, 2026 | 62.83 | 62.83 | 61.56 | 61.79 | 61.79 | -1.66% | 3,021 |
| Feb 12, 2026 | 64.69 | 65.03 | 62.50 | 62.83 | 62.83 | -1.89% | 3,333 |
| Feb 11, 2026 | 64.99 | 65.47 | 63.08 | 64.04 | 64.04 | -3.28% | 3,046 |
| Feb 10, 2026 | 67.27 | 68.03 | 65.79 | 66.21 | 66.21 | -0.59% | 1,198 |
| Feb 9, 2026 | 66.19 | 66.70 | 65.96 | 66.60 | 66.60 | 0.62% | 962 |
| Feb 6, 2026 | 63.00 | 66.19 | 63.00 | 66.19 | 66.19 | 2.99% | 1,711 |
| Feb 5, 2026 | 65.39 | 65.51 | 63.64 | 64.27 | 64.27 | -2.47% | 3,084 |
| Feb 4, 2026 | 66.29 | 67.01 | 64.45 | 65.90 | 65.90 | - | 5,755 |
| Feb 3, 2026 | 67.32 | 68.80 | 62.21 | 65.90 | 65.90 | -4.08% | 33,174 |
| Feb 2, 2026 | 65.91 | 68.70 | 65.91 | 68.70 | 68.70 | 2.14% | 3,049 |
| Jan 30, 2026 | 66.42 | 67.41 | 66.42 | 67.26 | 67.26 | 1.26% | 4,268 |
| Jan 29, 2026 | 65.06 | 67.06 | 65.06 | 66.42 | 66.42 | 0.64% | 1,947 |
| Jan 28, 2026 | 67.40 | 67.40 | 65.11 | 66.00 | 66.00 | -2.09% | 1,668 |
| Jan 27, 2026 | 67.32 | 67.62 | 66.98 | 67.41 | 67.41 | 1.14% | 2,256 |
| Jan 26, 2026 | 65.34 | 66.98 | 65.34 | 66.65 | 66.65 | 2.00% | 401 |
| Jan 23, 2026 | 65.15 | 65.50 | 64.76 | 65.34 | 65.34 | -0.38% | 442 |
| Jan 22, 2026 | 64.30 | 66.16 | 64.30 | 65.59 | 65.59 | 0.85% | 1,444 |
| Jan 21, 2026 | 63.99 | 65.04 | 63.48 | 65.04 | 65.04 | 0.92% | 1,797 |
| Jan 20, 2026 | 64.95 | 65.43 | 64.00 | 64.45 | 64.45 | -4.42% | 2,408 |
| Jan 19, 2026 | 65.65 | 68.00 | 60.01 | 67.43 | 67.43 | 2.71% | 746 |
| Jan 16, 2026 | 65.48 | 65.80 | 65.15 | 65.65 | 65.65 | 1.14% | 776 |
| Jan 15, 2026 | 64.68 | 66.10 | 64.68 | 64.91 | 64.91 | -1.67% | 478 |
| Jan 14, 2026 | 65.73 | 66.57 | 65.24 | 66.01 | 66.01 | 0.43% | 903 |
| Jan 13, 2026 | 64.01 | 66.18 | 64.01 | 65.73 | 65.73 | 1.14% | 757 |
| Jan 12, 2026 | 63.96 | 65.04 | 63.96 | 64.99 | 64.99 | 1.61% | 376 |
| Jan 9, 2026 | 62.80 | 63.96 | 62.80 | 63.96 | 63.96 | -0.20% | 249 |
| Jan 8, 2026 | 63.66 | 64.31 | 63.43 | 64.09 | 64.09 | 0.68% | 1,056 |
| Jan 7, 2026 | 64.83 | 64.83 | 63.48 | 63.66 | 63.66 | -0.81% | 861 |
| Jan 6, 2026 | 65.58 | 65.58 | 63.93 | 64.18 | 64.18 | -2.13% | 1,498 |
| Jan 5, 2026 | 64.92 | 65.73 | 64.48 | 65.58 | 65.58 | -0.08% | 844 |
| Jan 2, 2026 | 64.82 | 65.64 | 64.33 | 65.63 | 65.63 | 0.71% | 737 |
| Dec 30, 2025 | 64.31 | 65.94 | 64.31 | 65.17 | 65.17 | -0.70% | 648 |
| Dec 29, 2025 | 65.33 | 66.00 | 65.19 | 65.63 | 65.63 | 0.46% | 1,417 |
| Dec 26, 2025 | 66.18 | 66.56 | 65.18 | 65.33 | 65.33 | -0.29% | 1,894 |
| Dec 23, 2025 | 66.30 | 66.30 | 65.09 | 65.52 | 65.52 | -0.18% | 691 |
| Dec 22, 2025 | 64.63 | 65.75 | 64.63 | 65.64 | 65.64 | 1.64% | 4,041 |
| Dec 19, 2025 | 65.38 | 65.38 | 64.15 | 64.58 | 64.58 | -0.23% | 1,592 |
| Dec 18, 2025 | 64.32 | 64.91 | 63.95 | 64.73 | 64.73 | 1.66% | 2,177 |
| Dec 17, 2025 | 62.96 | 64.32 | 62.96 | 63.67 | 63.67 | 1.13% | 1,081 |
| Dec 16, 2025 | 63.00 | 65.00 | 62.59 | 62.96 | 62.96 | -0.06% | 1,028 |
| Dec 15, 2025 | 62.18 | 64.82 | 61.60 | 63.00 | 63.00 | 2.34% | 506 |
| Dec 12, 2025 | 62.91 | 62.91 | 61.22 | 61.56 | 61.56 | -1.16% | 455 |